NIFTY 50 25,100 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹1,206.6 and a low of ₹666.6. Final close ₹1,077.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹1,013.3 | ₹1,013.3 | ₹1,010.4 | ₹1,010.4 | 150 | 0 |
| 4 Dec 2025 | ₹1,074.55 | ₹1,074.55 | ₹1,069.9 | ₹1,069.9 | 150 | 0 |
| 5 Dec 2025 | ₹1,206.6 | ₹1,206.6 | ₹1,200.4 | ₹1,200.4 | 150 | 75 |
| 8 Dec 2025 | ₹977.8 | ₹977.8 | ₹971.6 | ₹971.6 | 150 | 75 |
| 9 Dec 2025 | ₹849.05 | ₹849.05 | ₹842.1 | ₹842.1 | 300 | 75 |
| 10 Dec 2025 | ₹862 | ₹862 | ₹835 | ₹838 | 450 | 225 |
| 11 Dec 2025 | ₹830 | ₹901.4 | ₹820 | ₹876.8 | 6,900 | 1,425 |
| 12 Dec 2025 | ₹1,006 | ₹1,013.55 | ₹928.2 | ₹1,009.7 | 16,725 | 15,300 |
| 15 Dec 2025 | ₹935 | ₹979.05 | ₹868 | ₹972.95 | 20,925 | 32,625 |
| 16 Dec 2025 | ₹873 | ₹883 | ₹799.9 | ₹805 | 13,200 | 34,275 |
| 17 Dec 2025 | ₹846 | ₹859.9 | ₹728.9 | ₹768.65 | 30,600 | 39,450 |
| 18 Dec 2025 | ₹712.25 | ₹835.1 | ₹666.6 | ₹738.25 | 35,625 | 43,950 |
| 19 Dec 2025 | ₹826.05 | ₹889.05 | ₹820 | ₹884.95 | 19,575 | 39,225 |
| 22 Dec 2025 | ₹1,018.5 | ₹1,059.05 | ₹1,018.5 | ₹1,054.2 | 30,075 | 19,725 |
| 23 Dec 2025 | ₹1,060 | ₹1,120 | ₹1,042.05 | ₹1,077.15 | 5,850 | 18,900 |